LSE - Delayed Quote GBp
Tandem Group plc (TND.L)
164.00
0.00
(0.00%)
As of April 23 at 8:12:50 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Apr 23, 2025 | 164.00 | 158.00 | 158.00 | 164.00 | 164.00 | 40 |
| Apr 22, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 12,158 |
| Apr 17, 2025 | 164.00 | 161.00 | 161.00 | 164.00 | 164.00 | 350 |
| Apr 16, 2025 | 164.00 | 169.00 | 169.00 | 164.00 | 164.00 | 3,000 |
| Apr 15, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Apr 14, 2025 | 164.00 | 169.00 | 158.50 | 164.00 | 164.00 | 3,949 |
| Apr 11, 2025 | 161.50 | 168.25 | 158.27 | 164.00 | 164.00 | 1,401 |
| Apr 10, 2025 | 161.50 | 163.46 | 163.46 | 161.50 | 161.50 | 242 |
| Apr 9, 2025 | 161.50 | 158.00 | 158.00 | 161.50 | 161.50 | 80 |
| Apr 8, 2025 | 161.50 | 164.30 | 161.00 | 161.50 | 161.50 | 1,859 |
| Apr 7, 2025 | 177.50 | 170.00 | 155.00 | 161.50 | 161.50 | 10,600 |
| Apr 4, 2025 | 177.50 | 177.50 | 170.00 | 177.50 | 177.50 | 5,004 |
| Apr 3, 2025 | 177.50 | 170.30 | 170.30 | 177.50 | 177.50 | 240 |
| Apr 2, 2025 | 177.50 | 171.25 | 171.25 | 177.50 | 177.50 | 2,787 |
| Apr 1, 2025 | 175.00 | 177.50 | 170.30 | 177.50 | 177.50 | 2,106 |
| Mar 31, 2025 | 177.50 | 175.00 | 170.75 | 175.00 | 175.00 | 6,400 |
| Mar 28, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| Mar 27, 2025 | 177.50 | 170.75 | 170.15 | 177.50 | 177.50 | 2,185 |
| Mar 26, 2025 | 175.00 | 181.00 | 170.15 | 177.50 | 177.50 | 2,180 |
| Mar 25, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Mar 24, 2025 | 177.50 | 184.25 | 165.20 | 175.00 | 175.00 | 6,292 |
| Mar 21, 2025 | 172.50 | 167.50 | 165.15 | 172.50 | 172.50 | 6,739 |
| Mar 20, 2025 | 172.50 | 167.55 | 165.00 | 172.50 | 172.50 | 4,088 |
| Mar 19, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| Mar 18, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| Mar 17, 2025 | 170.00 | 175.00 | 167.50 | 172.50 | 172.50 | 739 |
| Mar 14, 2025 | 170.00 | 173.88 | 172.80 | 170.00 | 170.00 | 2,200 |
| Mar 13, 2025 | 170.00 | 167.10 | 167.10 | 170.00 | 170.00 | 71 |
| Mar 12, 2025 | 170.00 | 167.05 | 167.05 | 170.00 | 170.00 | 146 |
| Mar 11, 2025 | 170.00 | 167.05 | 167.00 | 170.00 | 170.00 | 24 |
| Mar 10, 2025 | 170.00 | 173.80 | 173.80 | 170.00 | 170.00 | 4,025 |
| Mar 7, 2025 | 170.00 | 174.00 | 174.00 | 170.00 | 170.00 | 5,745 |
| Mar 6, 2025 | 171.50 | 172.00 | 168.00 | 170.00 | 170.00 | 2,182 |
| Mar 5, 2025 | 172.50 | 172.00 | 170.00 | 171.50 | 171.50 | 1,900 |
| Mar 4, 2025 | 172.50 | 172.25 | 172.00 | 172.50 | 172.50 | 4,250 |
| Mar 3, 2025 | 173.50 | 170.05 | 170.05 | 172.50 | 172.50 | 18 |
| Feb 28, 2025 | 185.00 | 176.00 | 170.00 | 173.50 | 173.50 | 6,500 |
| Feb 27, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| Feb 26, 2025 | 185.00 | 175.00 | 175.00 | 185.00 | 185.00 | 10,902 |
| Feb 25, 2025 | 185.00 | 182.20 | 176.00 | 185.00 | 185.00 | 387 |
| Feb 24, 2025 | 185.00 | 183.00 | 183.00 | 185.00 | 185.00 | 1,000 |
| Feb 21, 2025 | 185.00 | 184.00 | 176.00 | 185.00 | 185.00 | 778 |
| Feb 20, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| Feb 19, 2025 | 185.00 | 176.00 | 176.00 | 185.00 | 185.00 | 1,600 |
| Feb 18, 2025 | 182.50 | 184.90 | 176.00 | 185.00 | 185.00 | 7,765 |
| Feb 17, 2025 | 182.50 | 185.50 | 185.50 | 182.50 | 182.50 | 5,000 |
| Feb 14, 2025 | 182.50 | 177.10 | 176.00 | 182.50 | 182.50 | 3,052 |
| Feb 13, 2025 | 182.50 | 176.00 | 176.00 | 182.50 | 182.50 | 24 |
| Feb 12, 2025 | 182.50 | 177.10 | 176.00 | 182.50 | 182.50 | 1,492 |
| Feb 11, 2025 | 182.50 | 182.00 | 180.00 | 182.50 | 182.50 | 12,314 |
| Feb 10, 2025 | 182.50 | 189.25 | 182.00 | 182.50 | 182.50 | 1,982 |
| Feb 7, 2025 | 182.50 | 188.00 | 175.00 | 182.50 | 182.50 | 3,016 |
| Feb 6, 2025 | 185.00 | 190.33 | 180.00 | 182.50 | 182.50 | 4,109 |
| Feb 5, 2025 | 160.00 | 195.00 | 162.00 | 185.00 | 185.00 | 28,568 |
| Feb 4, 2025 | 160.00 | 165.33 | 154.50 | 160.00 | 160.00 | 309 |
| Feb 3, 2025 | 160.00 | 162.00 | 154.22 | 160.00 | 160.00 | 9,015 |
| Jan 31, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Jan 30, 2025 | 160.00 | 165.33 | 157.52 | 160.00 | 160.00 | 8,181 |
| Jan 29, 2025 | 160.00 | 162.80 | 157.52 | 160.00 | 160.00 | 6,119 |
| Jan 28, 2025 | 160.00 | 165.33 | 155.47 | 160.00 | 160.00 | 5,968 |
| Jan 27, 2025 | 160.00 | 162.00 | 157.00 | 160.00 | 160.00 | 11,548 |
| Jan 24, 2025 | 162.50 | 158.50 | 155.00 | 160.00 | 160.00 | 13,918 |
| Jan 23, 2025 | 162.50 | 162.50 | 159.60 | 162.50 | 162.50 | 3,795 |
| Jan 22, 2025 | 162.50 | 159.55 | 159.55 | 162.50 | 162.50 | 1,119 |
| Jan 21, 2025 | 162.50 | 159.50 | 159.50 | 162.50 | 162.50 | 67 |
| Jan 20, 2025 | 162.50 | 159.50 | 159.50 | 162.50 | 162.50 | 163 |
| Jan 17, 2025 | 162.50 | 166.75 | 166.75 | 162.50 | 162.50 | 899 |
| Jan 16, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Jan 15, 2025 | 162.50 | 159.50 | 159.50 | 162.50 | 162.50 | 322 |
| Jan 14, 2025 | 162.50 | 159.50 | 159.50 | 162.50 | 162.50 | 1,000 |
| Jan 13, 2025 | 162.50 | 159.10 | 159.10 | 162.50 | 162.50 | 3,065 |
| Jan 10, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Jan 9, 2025 | 162.50 | 159.10 | 159.10 | 162.50 | 162.50 | 120 |
| Jan 8, 2025 | 162.50 | 168.00 | 159.10 | 162.50 | 162.50 | 192 |
| Jan 7, 2025 | 162.50 | 162.40 | 162.40 | 162.50 | 162.50 | 4,923 |
| Jan 6, 2025 | 162.50 | 158.90 | 158.90 | 162.50 | 162.50 | 3,844 |
| Jan 3, 2025 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Jan 2, 2025 | 162.50 | 158.90 | 158.90 | 162.50 | 162.50 | 363 |
| Dec 31, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Dec 30, 2024 | 162.50 | 164.00 | 155.88 | 162.50 | 162.50 | 6,875 |
| Dec 27, 2024 | 162.50 | 156.00 | 156.00 | 162.50 | 162.50 | 4 |
| Dec 24, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Dec 23, 2024 | 162.50 | 168.00 | 168.00 | 162.50 | 162.50 | 54 |
| Dec 20, 2024 | 162.50 | 162.45 | 162.45 | 162.50 | 162.50 | 2,706 |
| Dec 19, 2024 | 165.00 | 162.50 | 162.50 | 162.50 | 162.50 | 7,345 |
| Dec 18, 2024 | 162.50 | 169.50 | 157.50 | 165.00 | 165.00 | 2,515 |
| Dec 17, 2024 | 162.50 | 157.00 | 157.00 | 162.50 | 162.50 | 22 |
| Dec 16, 2024 | 162.50 | 170.00 | 157.00 | 162.50 | 162.50 | 147 |
| Dec 13, 2024 | 162.50 | 169.50 | 165.00 | 162.50 | 162.50 | 5,587 |
| Dec 12, 2024 | 162.50 | 157.27 | 155.88 | 162.50 | 162.50 | 143 |
| Dec 11, 2024 | 162.50 | 155.55 | 155.55 | 162.50 | 162.50 | 8 |
| Dec 10, 2024 | 162.50 | 167.00 | 155.15 | 162.50 | 162.50 | 7,587 |
| Dec 9, 2024 | 162.50 | 162.00 | 151.00 | 162.50 | 162.50 | 6,470 |
| Dec 6, 2024 | 162.50 | 157.27 | 156.50 | 162.50 | 162.50 | 2,092 |
| Dec 5, 2024 | 167.50 | 169.25 | 156.00 | 162.50 | 162.50 | 5,527 |
| Dec 4, 2024 | 167.50 | 164.60 | 160.30 | 167.50 | 167.50 | 3,540 |
| Dec 3, 2024 | 167.50 | 165.10 | 164.51 | 167.50 | 167.50 | 5,005 |
| Dec 2, 2024 | 167.50 | 174.85 | 164.51 | 167.50 | 167.50 | 426 |
| Nov 29, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| Nov 28, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| Nov 27, 2024 | 167.50 | 173.80 | 162.27 | 167.50 | 167.50 | 1,364 |
| Nov 26, 2024 | 167.50 | 162.27 | 162.00 | 167.50 | 167.50 | 3,393 |
| Nov 25, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| Nov 22, 2024 | 167.50 | 163.75 | 160.00 | 167.50 | 167.50 | 1,901 |
| Nov 21, 2024 | 167.50 | 175.00 | 163.75 | 167.50 | 167.50 | 2,547 |
| Nov 20, 2024 | 167.50 | 162.20 | 162.20 | 167.50 | 167.50 | 105 |
| Nov 19, 2024 | 167.50 | 162.20 | 162.20 | 167.50 | 167.50 | 40 |
| Nov 18, 2024 | 167.50 | 160.75 | 160.75 | 167.50 | 167.50 | 160 |
| Nov 15, 2024 | 162.50 | 170.00 | 162.00 | 167.50 | 167.50 | 1,079 |
| Nov 14, 2024 | 162.50 | 169.25 | 158.75 | 162.50 | 162.50 | 2,223 |
| Nov 13, 2024 | 162.50 | 162.00 | 162.00 | 162.50 | 162.50 | 78 |
| Nov 12, 2024 | 162.50 | 162.00 | 161.75 | 162.50 | 162.50 | 645 |
| Nov 11, 2024 | 162.50 | 170.00 | 161.00 | 162.50 | 162.50 | 779 |
| Nov 8, 2024 | 162.50 | 169.25 | 156.51 | 162.50 | 162.50 | 11,384 |
| Nov 7, 2024 | 162.50 | 156.51 | 156.51 | 162.50 | 162.50 | 41 |
| Nov 6, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Nov 5, 2024 | 162.50 | 156.51 | 155.75 | 162.50 | 162.50 | 404 |
| Nov 4, 2024 | 162.50 | 169.25 | 156.51 | 162.50 | 162.50 | 63 |
| Nov 1, 2024 | 162.50 | 156.51 | 156.51 | 162.50 | 162.50 | 177 |
| Oct 31, 2024 | 162.50 | 169.12 | 169.12 | 162.50 | 162.50 | 2,949 |
| Oct 30, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Oct 29, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Oct 28, 2024 | 162.50 | 156.00 | 155.00 | 162.50 | 162.50 | 2,277 |
| Oct 25, 2024 | 162.50 | 156.00 | 156.00 | 162.50 | 162.50 | 844 |
| Oct 24, 2024 | 162.50 | 155.75 | 155.75 | 162.50 | 162.50 | 82 |
| Oct 23, 2024 | 162.50 | 155.75 | 155.75 | 162.50 | 162.50 | 29 |
| Oct 22, 2024 | 162.50 | 157.00 | 157.00 | 162.50 | 162.50 | 160 |
| Oct 21, 2024 | 162.50 | 168.00 | 168.00 | 162.50 | 162.50 | 1,000 |
| Oct 18, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Oct 17, 2024 | 162.50 | 156.00 | 156.00 | 162.50 | 162.50 | 398 |
| Oct 16, 2024 | 162.50 | 162.00 | 155.00 | 162.50 | 162.50 | 7,555 |
| Oct 15, 2024 | 162.50 | 156.20 | 156.20 | 162.50 | 162.50 | 560 |
| Oct 14, 2024 | 162.50 | 156.20 | 156.20 | 162.50 | 162.50 | 500 |
| Oct 11, 2024 | 162.50 | 157.00 | 155.75 | 162.50 | 162.50 | 622 |
| Oct 10, 2024 | 162.50 | 161.60 | 156.05 | 162.50 | 162.50 | 1,650 |
| Oct 9, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 992 |
| Oct 8, 2024 | 162.50 | 155.75 | 155.75 | 162.50 | 162.50 | 17 |
| Oct 7, 2024 | 162.50 | 162.00 | 155.75 | 162.50 | 162.50 | 7,860 |
| Oct 4, 2024 | 162.50 | 155.75 | 155.75 | 162.50 | 162.50 | 1,081 |
| Oct 3, 2024 | 162.50 | 162.50 | 155.75 | 162.50 | 162.50 | 3,246 |
| Oct 2, 2024 | 162.50 | 155.75 | 155.00 | 162.50 | 162.50 | 3,037 |
| Oct 1, 2024 | 162.50 | 164.90 | 156.00 | 162.50 | 162.50 | 3,603 |
| Sep 30, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Sep 27, 2024 | 160.00 | 158.90 | 156.00 | 162.50 | 162.50 | 4,458 |
| Sep 26, 2024 | 160.00 | 155.00 | 150.00 | 160.00 | 160.00 | 1,809 |
| Sep 25, 2024 | 155.00 | 159.30 | 150.20 | 160.00 | 160.00 | 26,208 |
| Sep 24, 2024 | 155.00 | 151.00 | 151.00 | 155.00 | 155.00 | 437 |
| Sep 23, 2024 | 155.00 | 151.00 | 150.00 | 155.00 | 155.00 | 197 |
| Sep 20, 2024 | 160.00 | 158.90 | 150.50 | 155.00 | 155.00 | 2,791 |
| Sep 19, 2024 | 162.50 | 155.75 | 151.00 | 160.00 | 160.00 | 2,500 |
| Sep 18, 2024 | 165.00 | 164.00 | 160.00 | 162.50 | 162.50 | 885 |
| Sep 17, 2024 | 165.00 | 160.70 | 160.50 | 165.00 | 165.00 | 956 |
| Sep 16, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Sep 13, 2024 | 165.00 | 160.70 | 160.50 | 165.00 | 165.00 | 763 |
| Sep 12, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Sep 11, 2024 | 165.00 | 160.70 | 160.70 | 165.00 | 165.00 | 2,714 |
| Sep 10, 2024 | 165.00 | 164.50 | 164.50 | 165.00 | 165.00 | 90 |
| Sep 9, 2024 | 165.00 | 160.70 | 160.30 | 165.00 | 165.00 | 380 |
| Sep 6, 2024 | 165.00 | 170.00 | 160.50 | 165.00 | 165.00 | 6,415 |
| Sep 5, 2024 | 165.00 | 162.20 | 162.20 | 165.00 | 165.00 | 1,318 |
| Sep 4, 2024 | 165.00 | 164.50 | 164.50 | 165.00 | 165.00 | 15 |
| Sep 3, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Sep 2, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Aug 30, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Aug 29, 2024 | 165.00 | 161.00 | 161.00 | 165.00 | 165.00 | 406 |
| Aug 28, 2024 | 165.00 | 160.85 | 160.85 | 165.00 | 165.00 | 4,560 |
| Aug 27, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Aug 23, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Aug 22, 2024 | 165.00 | 160.73 | 160.73 | 165.00 | 165.00 | 4,000 |
| Aug 21, 2024 | 165.00 | 164.90 | 164.90 | 165.00 | 165.00 | 30 |
| Aug 20, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Aug 19, 2024 | 165.00 | 165.00 | 160.58 | 165.00 | 165.00 | 8,281 |
| Aug 16, 2024 | 165.00 | 162.60 | 160.10 | 165.00 | 165.00 | 1,979 |
| Aug 15, 2024 | 165.00 | 162.50 | 162.50 | 165.00 | 165.00 | 1,212 |
| Aug 14, 2024 | 165.00 | 166.00 | 166.00 | 165.00 | 165.00 | 197 |
| Aug 13, 2024 | 165.00 | 166.00 | 166.00 | 165.00 | 165.00 | 120 |
| Aug 12, 2024 | 165.00 | 165.50 | 165.50 | 165.00 | 165.00 | 703 |
| Aug 9, 2024 | 160.00 | 170.00 | 165.00 | 165.00 | 165.00 | 3,795 |
| Aug 8, 2024 | 160.00 | 169.00 | 169.00 | 160.00 | 160.00 | 2,500 |
| Aug 7, 2024 | 160.00 | 168.00 | 156.22 | 160.00 | 160.00 | 5,810 |
| Aug 6, 2024 | 160.00 | 156.00 | 156.00 | 160.00 | 160.00 | 1,740 |
| Aug 5, 2024 | 160.00 | 156.40 | 156.40 | 160.00 | 160.00 | 40 |
| Aug 2, 2024 | 165.00 | 165.00 | 163.00 | 165.00 | 165.00 | 2,214 |
| Aug 1, 2024 | 165.00 | 168.00 | 163.00 | 165.00 | 165.00 | 15 |
| Jul 31, 2024 | 165.00 | 167.50 | 167.50 | 165.00 | 165.00 | 549 |
| Jul 30, 2024 | 165.00 | 168.00 | 161.40 | 165.00 | 165.00 | 13,864 |
| Jul 29, 2024 | 165.00 | 161.40 | 161.40 | 165.00 | 165.00 | 2,276 |
| Jul 26, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Jul 25, 2024 | 165.00 | 161.20 | 161.20 | 165.00 | 165.00 | 180 |
| Jul 24, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Jul 23, 2024 | 162.50 | 168.00 | 161.20 | 165.00 | 165.00 | 2,781 |
| Jul 22, 2024 | 162.50 | 156.80 | 156.80 | 162.50 | 162.50 | 1,058 |
| Jul 19, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Jul 18, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Jul 17, 2024 | 162.50 | 168.00 | 156.60 | 162.50 | 162.50 | 10,054 |
| Jul 16, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Jul 15, 2024 | 162.50 | 169.00 | 156.60 | 162.50 | 162.50 | 1,208 |
| Jul 12, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Jul 11, 2024 | 162.50 | 158.00 | 156.60 | 162.50 | 162.50 | 1,597 |
| Jul 10, 2024 | 162.50 | 169.00 | 158.00 | 162.50 | 162.50 | 1,029 |
| Jul 9, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Jul 8, 2024 | 162.50 | 156.11 | 156.11 | 162.50 | 162.50 | 160 |
| Jul 5, 2024 | 162.50 | 156.11 | 156.11 | 162.50 | 162.50 | 549 |
| Jul 4, 2024 | 162.50 | 168.50 | 168.50 | 162.50 | 162.50 | 1,000 |
| Jul 3, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Jul 2, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Jul 1, 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| Jun 28, 2024 | 162.50 | 156.11 | 156.11 | 162.50 | 162.50 | 1,401 |
| Jun 27, 2024 | 162.50 | 161.00 | 161.00 | 162.50 | 162.50 | 896 |
| Jun 26, 2024 | 140.00 | 165.00 | 150.00 | 162.50 | 162.50 | 5,533 |
| Jun 25, 2024 | 177.00 | 175.33 | 175.33 | 177.00 | 177.00 | 243 |
| Jun 24, 2024 | 177.00 | 175.50 | 175.31 | 177.00 | 177.00 | 5,370 |
| Jun 21, 2024 | 177.00 | 175.50 | 175.31 | 177.00 | 177.00 | 8 |
| Jun 20, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| Jun 19, 2024 | 177.00 | 179.70 | 179.70 | 177.00 | 177.00 | 13 |
| Jun 18, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 5,000 |
| Jun 17, 2024 | 177.00 | 178.98 | 175.31 | 177.00 | 177.00 | 11,162 |
| Jun 14, 2024 | 177.00 | 175.22 | 175.22 | 177.00 | 177.00 | 1,497 |
| Jun 13, 2024 | 177.00 | 175.22 | 175.22 | 177.00 | 177.00 | 1,000 |
| Jun 12, 2024 | 177.00 | 175.22 | 175.22 | 177.00 | 177.00 | 1,000 |
| Jun 11, 2024 | 175.00 | 171.63 | 171.63 | 177.00 | 177.00 | 80 |
| Jun 10, 2024 | 175.00 | 171.50 | 171.50 | 175.00 | 175.00 | 144 |
| Jun 7, 2024 | 175.00 | 171.50 | 171.50 | 175.00 | 175.00 | 1,888 |
| Jun 6, 2024 | 175.00 | 171.50 | 171.50 | 175.00 | 175.00 | 765 |
| Jun 5, 2024 | 175.00 | 171.20 | 170.50 | 175.00 | 175.00 | 44 |
| Jun 4, 2024 | 177.50 | 171.20 | 171.01 | 175.00 | 175.00 | 3,909 |
| Jun 3, 2024 | 177.50 | 175.31 | 175.00 | 177.50 | 177.50 | 1,097 |
| May 31, 2024 | 177.50 | 179.00 | 179.00 | 177.50 | 177.50 | 330 |
| May 30, 2024 | 177.50 | 175.31 | 175.31 | 177.50 | 177.50 | 560 |
| May 29, 2024 | 177.50 | 175.31 | 175.31 | 177.50 | 177.50 | 72 |
| May 28, 2024 | 177.50 | 175.31 | 175.31 | 177.50 | 177.50 | 635 |
| May 24, 2024 | 177.50 | 177.50 | 175.25 | 177.50 | 177.50 | 17,926 |
| May 23, 2024 | 177.50 | 179.70 | 175.25 | 177.50 | 177.50 | 2,198 |
| May 22, 2024 | 177.50 | 179.75 | 179.75 | 177.50 | 177.50 | 20 |
| May 21, 2024 | 182.50 | 179.50 | 179.50 | 177.50 | 177.50 | 1,000 |
| May 20, 2024 | 182.50 | 175.75 | 175.75 | 182.50 | 182.50 | 63 |
| May 17, 2024 | 185.00 | 180.00 | 180.00 | 182.50 | 182.50 | 1,244 |
| May 16, 2024 | 185.00 | 180.50 | 180.00 | 185.00 | 185.00 | 261 |
| May 15, 2024 | 185.00 | 183.00 | 183.00 | 185.00 | 185.00 | 13 |
| May 14, 2024 | 185.00 | 183.50 | 180.00 | 185.00 | 185.00 | 5,329 |
| May 13, 2024 | 185.00 | 180.10 | 180.00 | 185.00 | 185.00 | 262 |
| May 10, 2024 | 185.00 | 180.00 | 180.00 | 185.00 | 185.00 | 595 |
| May 9, 2024 | 185.00 | 180.00 | 180.00 | 185.00 | 185.00 | 480 |
| May 8, 2024 | 187.50 | 180.75 | 180.00 | 185.00 | 185.00 | 116 |
| May 7, 2024 | 192.50 | 190.00 | 184.00 | 187.50 | 187.50 | 2,675 |
| May 3, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| May 2, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| May 1, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| Apr 30, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| Apr 29, 2024 | 192.50 | 190.25 | 190.00 | 192.50 | 192.50 | 161 |
| Apr 26, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | - |
| Apr 25, 2024 | 202.00 | 193.70 | 190.50 | 192.50 | 192.50 | 1,307 |
Related Tickers
CLY.SG Callaway Golf Co
6.00
+0.17%
DJX.SG Piscines Jean Desjoyaux
12.75
0.00%
KYRI.AT Kiriacoulis Mediterranean Cruises Shipping SA
0.8220
0.00%
CCT.L The Character Group plc
250.22
+0.09%
TIBNz.XC
G7W.F Games Workshop Group PLC
174.90
+0.87%
6419.T Mars Group Holdings Corporation
2,970.00
0.00%
THULE.ST Thule Group AB (publ)
263.00
+0.92%
BOWL.L Hollywood Bowl Group plc
290.50
+1.75%
7309.T Shimano Inc.
20,055.00
+3.80%